Beijing Tianyishangjia New Material Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.200 | 8.280 | 7.880 | 7.970 | 7.970 | 27,895,616 |
| 2026-01-19 | 8.150 | 8.440 | 8.120 | 8.240 | 8.240 | 19,628,772 |
| 2026-01-16 | 8.160 | 8.350 | 8.090 | 8.200 | 8.200 | 24,160,575 |
| 2026-01-15 | 8.120 | 8.310 | 8.080 | 8.140 | 8.140 | 24,832,154 |
| 2026-01-14 | 8.400 | 8.670 | 8.100 | 8.240 | 8.240 | 51,878,918 |
| 2026-01-13 | 9.000 | 9.050 | 8.210 | 8.470 | 8.470 | 58,092,105 |
| 2026-01-12 | 8.000 | 8.850 | 7.800 | 8.690 | 8.690 | 64,683,041 |
| 2026-01-09 | 8.590 | 8.740 | 8.310 | 8.390 | 8.390 | 46,179,601 |
| 2026-01-08 | 8.040 | 8.700 | 8.020 | 8.600 | 8.600 | 50,561,734 |
| 2026-01-07 | 7.860 | 8.190 | 7.810 | 8.110 | 8.110 | 35,601,857 |
| 2026-01-06 | 7.830 | 7.990 | 7.710 | 7.920 | 7.920 | 27,105,028 |
| 2026-01-05 | 7.850 | 8.080 | 7.660 | 7.900 | 7.900 | 34,543,752 |
| 2025-12-31 | 7.680 | 7.850 | 7.500 | 7.700 | 7.700 | 28,307,470 |
| 2025-12-30 | 7.900 | 7.980 | 7.630 | 7.660 | 7.660 | 35,193,778 |
| 2025-12-29 | 8.120 | 8.270 | 7.950 | 8.000 | 8.000 | 38,499,702 |
| 2025-12-26 | 7.890 | 8.500 | 7.810 | 8.240 | 8.240 | 74,328,124 |
| 2025-12-25 | 7.020 | 8.190 | 6.990 | 7.890 | 7.890 | 69,806,543 |
| 2025-12-24 | 6.700 | 7.130 | 6.680 | 7.050 | 7.050 | 31,990,012 |
| 2025-12-23 | 7.060 | 7.170 | 6.730 | 6.730 | 6.730 | 28,697,127 |
| 2025-12-22 | 6.920 | 7.010 | 6.820 | 6.870 | 6.870 | 20,953,466 |
| 2025-12-19 | 7.060 | 7.180 | 6.920 | 6.930 | 6.930 | 27,664,160 |
| 2025-12-18 | 7.040 | 7.270 | 6.970 | 7.060 | 7.060 | 31,860,796 |
| 2025-12-17 | 7.080 | 7.460 | 6.870 | 7.060 | 7.060 | 43,995,950 |
| 2025-12-16 | 7.330 | 7.370 | 6.920 | 6.950 | 6.950 | 35,118,326 |
| 2025-12-15 | 7.290 | 7.480 | 7.220 | 7.390 | 7.390 | 40,196,457 |
| 2025-12-12 | 6.690 | 7.650 | 6.670 | 7.290 | 7.290 | 62,894,738 |
| 2025-12-11 | 6.810 | 6.850 | 6.680 | 6.680 | 6.680 | 16,202,614 |
| 2025-12-10 | 6.930 | 6.980 | 6.730 | 6.850 | 6.850 | 23,763,911 |
| 2025-12-09 | 6.860 | 7.080 | 6.750 | 7.020 | 7.020 | 31,975,005 |
| 2025-12-08 | 6.950 | 7.180 | 6.880 | 6.990 | 6.990 | 39,654,883 |
| 2025-12-05 | 6.600 | 6.870 | 6.390 | 6.810 | 6.810 | 46,518,515 |
| 2025-12-04 | 6.610 | 6.630 | 6.420 | 6.430 | 6.430 | 23,033,937 |
| 2025-12-03 | 6.800 | 6.930 | 6.600 | 6.620 | 6.620 | 34,143,607 |
| 2025-12-02 | 6.850 | 7.050 | 6.790 | 6.850 | 6.850 | 44,288,148 |
| 2025-12-01 | 7.000 | 7.410 | 6.910 | 7.030 | 7.030 | 85,366,096 |
| 2025-11-28 | 7.050 | 7.400 | 6.580 | 6.830 | 6.830 | 98,315,548 |
| 2025-11-27 | 5.610 | 6.770 | 5.610 | 6.770 | 6.770 | 69,458,019 |
| 2025-11-26 | 5.740 | 5.770 | 5.600 | 5.640 | 5.640 | 13,138,415 |
| 2025-11-25 | 5.570 | 5.870 | 5.530 | 5.770 | 5.770 | 21,048,729 |
| 2025-11-24 | 5.580 | 5.580 | 5.460 | 5.550 | 5.550 | 12,181,608 |
| 2025-11-21 | 5.720 | 5.760 | 5.470 | 5.470 | 5.470 | 18,347,502 |
| 2025-11-20 | 5.960 | 6.000 | 5.750 | 5.780 | 5.780 | 17,096,568 |
| 2025-11-19 | 6.110 | 6.190 | 5.890 | 5.940 | 5.940 | 20,224,258 |
| 2025-11-18 | 6.410 | 6.410 | 6.090 | 6.120 | 6.120 | 26,222,167 |
| 2025-11-17 | 6.390 | 6.510 | 6.330 | 6.410 | 6.410 | 15,419,802 |
| 2025-11-14 | 6.330 | 6.510 | 6.310 | 6.410 | 6.410 | 15,539,690 |
| 2025-11-13 | 6.340 | 6.460 | 6.310 | 6.380 | 6.380 | 19,207,784 |
| 2025-11-12 | 6.580 | 6.580 | 6.280 | 6.330 | 6.330 | 29,292,602 |
| 2025-11-11 | 6.380 | 6.690 | 6.370 | 6.590 | 6.590 | 36,251,384 |
| 2025-11-10 | 7.000 | 7.100 | 6.200 | 6.400 | 6.400 | 78,967,861 |
| 2025-11-07 | 7.340 | 7.510 | 7.270 | 7.410 | 7.410 | 16,552,015 |
| 2025-11-06 | 7.440 | 7.440 | 7.260 | 7.350 | 7.350 | 12,988,126 |
| 2025-11-05 | 6.920 | 7.410 | 6.920 | 7.360 | 7.360 | 24,563,525 |
| 2025-11-04 | 7.130 | 7.180 | 7.000 | 7.060 | 7.060 | 10,842,250 |
| 2025-11-03 | 7.200 | 7.230 | 6.980 | 7.190 | 7.190 | 19,231,964 |
| 2025-10-31 | 7.100 | 7.340 | 7.100 | 7.220 | 7.220 | 22,420,132 |
| 2025-10-30 | 7.070 | 7.210 | 7.010 | 7.090 | 7.090 | 14,022,955 |
| 2025-10-29 | 7.060 | 7.090 | 6.940 | 7.070 | 7.070 | 10,525,782 |
| 2025-10-28 | 6.960 | 7.080 | 6.940 | 7.010 | 7.010 | 10,233,170 |
| 2025-10-27 | 6.950 | 7.050 | 6.910 | 6.970 | 6.970 | 11,804,862 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.0400 CNY |
| 2022-05-31 | 0.0400 CNY |
| 2021-06-11 | 0.0400 CNY |
| 2020-06-22 | 0.0950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.